![B Riley Financial Inc](/common/images/company/N_RILY.png)
B Riley Financial Inc (RILY)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.53 | -11.2765957447 | 4.7 | 4.7155 | 4.13 | 516989 | 4.35312288 | CS |
4 | -0.72 | -14.7239263804 | 4.89 | 5.17 | 4.13 | 684371 | 4.66778203 | CS |
12 | -0.63 | -13.125 | 4.8 | 6.25 | 3.94 | 824662 | 4.89545662 | CS |
26 | -2.96 | -41.5147265077 | 7.13 | 9.05 | 3.94 | 2205510 | 5.84801389 | CS |
52 | -14.98 | -78.2245430809 | 19.15 | 40.09 | 3.94 | 1802450 | 11.68934017 | CS |
156 | -59.83 | -93.484375 | 64 | 73.1 | 3.94 | 920966 | 19.73870991 | CS |
260 | -22.77 | -84.5211581292 | 26.94 | 91.24 | 3.94 | 631618 | 24.62533824 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 4.13 | -0.13 | -3.05 | 4.2699999 | 4.35 | 4.1 | 669522 |
1739489700 | 4.26 | -0.06 | -1.39 | 4.32 | 4.39 | 4.24 | 418691 |
1739403300 | 4.32 | 0.03 | 0.70 | 4.24 | 4.34 | 4.155 | 494492 |
1739316900 | 4.29 | -0.06 | -1.38 | 4.35 | 4.386 | 4.26 | 461534 |
1739230500 | 4.35 | -0.17 | -3.65 | 4.48 | 4.5199999 | 4.24 | 683847 |
1738971300 | 4.515 | -0.23 | -4.75 | 4.79 | 4.79 | 4.47 | 568289 |
1738884900 | 4.74 | -0.01 | -0.21 | 4.75 | 5.0599999 | 4.37 | 1220304 |
1738798500 | 4.75 | -0.07 | -1.45 | 4.85 | 4.9258 | 4.7 | 434610 |
1738712100 | 4.82 | 0.3 | 6.64 | 4.5 | 4.88 | 4.45 | 992234 |
1738625700 | 4.5199999 | -0.09 | -1.85 | 4.53 | 4.64 | 4.41 | 451416 |
1738366500 | 4.605 | -0.06 | -1.18 | 4.65 | 4.82 | 4.5613 | 443252 |
1738280100 | 4.66 | 0 | 0.00 | 4.6 | 5 | 4.6 | 452792 |
1738193700 | 4.66 | -0.17 | -3.52 | 4.8 | 4.88 | 4.63 | 478720 |
1738107300 | 4.83 | 0.26 | 5.69 | 4.58 | 4.85 | 4.5199999 | 651550 |
1738020900 | 4.57 | -0.1 | -2.14 | 4.59 | 4.74 | 4.53 | 567070 |
1737761700 | 4.67 | 0.02 | 0.43 | 4.51 | 4.87 | 4.51 | 942705 |
1737675300 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
1737588900 | 4.65 | -0.1 | -2.00 | 4.82 | 4.82 | 4.625 | 582926 |
1737502500 | 4.745 | -0.26 | -5.10 | 5.05 | 5.05 | 4.63 | 1019058 |
1737156900 | 5 | 0.21 | 4.38 | 4.89 | 5.17 | 4.7624 | 1547503 |
1737070500 | 4.79 | 0.09 | 1.91 | 4.64 | 4.8099999 | 4.425 | 919102 |
1736984100 | 4.7 | 0.2 | 4.44 | 4.63 | 5.05 | 4.63 | 1588369 |
1736897700 | 4.5 | 0.55 | 13.92 | 4.93 | 4.97 | 4.34 | 2711538 |
1736811300 | 3.95 | -0.63 | -13.66 | 4.5199999 | 4.55 | 3.94 | 1704373 |
1736552100 | 4.575 | -0.04 | -0.76 | 4.61 | 4.71 | 4.4 | 717135 |
1736379300 | 4.61 | -0.17 | -3.46 | 4.82 | 4.82 | 4.53 | 405639 |
1736292900 | 4.775 | -0.01 | -0.10 | 4.78 | 4.93 | 4.68 | 406373 |
1736206500 | 4.78 | -0.21 | -4.21 | 4.99 | 5.05 | 4.7 | 745770 |
1735947300 | 4.99 | 0.43 | 9.43 | 4.64 | 5.055 | 4.5701 | 980074 |
1735860900 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.8099999 | 4.46 | 772309 |
1735688100 | 4.59 | 0.06 | 1.32 | 4.53 | 4.65 | 4.4322 | 819701 |
1735601700 | 4.53 | -0.15 | -3.21 | 4.65 | 4.92 | 4.4 | 1574138 |
1735342500 | 4.68 | -0.23 | -4.68 | 4.9 | 4.92 | 4.61 | 950665 |
1735256100 | 4.91 | 0.06 | 1.24 | 4.85 | 4.97 | 4.7699999 | 486108 |
1735077840 | 4.85 | -0.01 | -0.21 | 4.9 | 4.985 | 4.8 | 219425 |
1734996900 | 4.86 | -0.12 | -2.41 | 4.91 | 4.99 | 4.65 | 1069589 |
1734737700 | 4.98 | -0.11 | -2.16 | 4.99 | 5.34 | 4.84 | 1537712 |
1734651300 | 5.09 | 0.2 | 3.98 | 4.97 | 5.15 | 4.9 | 553823 |
1734564900 | 4.8949999 | -0.11 | -2.10 | 5.0199999 | 5.22 | 4.8 | 852313 |
1734478500 | 5 | 0.04 | 0.81 | 4.93 | 5.09 | 4.86 | 493404 |
1734392100 | 4.96 | -0.08 | -1.59 | 5.03 | 5.1 | 4.82 | 663651 |
1734132900 | 5.04 | -0.13 | -2.51 | 5.2 | 5.2 | 4.92 | 573620 |
1734046500 | 5.17 | -0.05 | -0.96 | 5.18 | 5.2899 | 5.1 | 382612 |
1733960100 | 5.22 | 0.09 | 1.75 | 5.14 | 5.28 | 4.99 | 436246 |
1733873700 | 5.13 | 0.09 | 1.89 | 5.04 | 5.16 | 4.9 | 513904 |
1733787300 | 5.035 | -0.16 | -2.99 | 5.2 | 5.4 | 5.0199999 | 467977 |
1733528100 | 5.19 | -0.14 | -2.63 | 5.44 | 5.5439999 | 5.15 | 846221 |
1733441700 | 5.33 | -0.05 | -0.93 | 5.38 | 5.4398 | 5.25 | 436620 |
1733355300 | 5.38 | -0.03 | -0.55 | 5.39 | 5.39 | 5.19 | 574563 |
1733268900 | 5.41 | -0.07 | -1.28 | 5.57 | 5.6399 | 5.2417 | 589077 |
1733182500 | 5.48 | -0.38 | -6.40 | 5.97 | 6.08 | 5.37 | 1303669 |
1732917840 | 5.855 | 0.11 | 1.83 | 5.85 | 6.0899 | 5.83 | 449685 |
1732750500 | 5.75 | -0.1 | -1.71 | 5.88 | 6.25 | 5.67 | 854544 |
1732664100 | 5.85 | 0.01 | 0.17 | 5.8 | 6.17 | 5.58 | 1345325 |
1732577700 | 5.84 | 0.79 | 15.64 | 5.1 | 6.065 | 5.08 | 2581327 |
1732318500 | 5.05 | 0.22 | 4.55 | 4.83 | 5.115 | 4.8 | 984964 |
1732232100 | 4.83 | -0.01 | -0.21 | 4.85 | 4.91 | 4.7301 | 495519 |
1732145700 | 4.84 | 0.03 | 0.62 | 4.82 | 4.91 | 4.71 | 531873 |
1732059300 | 4.8099999 | 0.21 | 4.57 | 4.6 | 4.93 | 4.55 | 842052 |
1731972900 | 4.6 | -0.12 | -2.54 | 4.75 | 4.765 | 4.5199999 | 923701 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約